Cổ phiếu
Báo cáo
Tin tức
Hướng dẫn
Mở tài khoản

Dữ liệu lịch sử

Mã cổ phiếu

Lọc theo ngày

-
Ngày Đóng cửa (nghìn VNĐ) Thay đổi GD khớp lệnh GD thỏa thuận Mở cửa (nghìn VNĐ)
Khối lượng Giá trị (triệu VNĐ) Khối lượng Giá trị (triệu VNĐ) Tham chiếu Trần Sàn
23/10/2026 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
22/10/2026 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
21/10/2026 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
20/10/2026 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
19/10/2026 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
16/10/2026 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
15/10/2026 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
14/10/2026 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
13/10/2026 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
12/10/2026 5,900 0 (0%) 1 0.01 0 0 5,900 6,700 5,100
09/10/2026 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
08/10/2026 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
07/10/2026 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
06/10/2026 5,900 0.7 (13.46%) 100 0.59 0 0 5,200 5,900 4,500
05/10/2026 5,200 0 (0%) 0 0 0 0 5,200 5,900 4,500
02/10/2026 5,200 0 (0%) 1 0.01 0 0 5,200 5,900 4,500
01/10/2026 5,200 0 (0%) 0 0 0 0 5,200 5,900 4,500
30/09/2026 5,200 0 (0%) 0 0 0 0 5,200 5,900 4,500
29/09/2026 5,000 -0.8 (-13.79%) 500 2.58 0 0 5,800 6,600 5,000
28/09/2026 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
25/09/2026 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
24/09/2026 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
23/09/2026 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
22/09/2026 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
21/09/2026 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
18/09/2026 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
17/09/2026 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
16/09/2026 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
15/09/2026 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
14/09/2026 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
11/09/2026 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
10/09/2026 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
09/09/2026 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
08/09/2026 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
07/09/2026 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
04/09/2026 5,800 -0.3 (-4.92%) 300 1.74 0 0 6,100 7,000 5,200
03/09/2026 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
28/08/2026 6,100 -1 (-14.08%) 1,100 6.72 0 0 7,100 8,100 6,100
27/08/2026 7,100 -1.2 (-14.46%) 1,303 9.25 0 0 8,300 9,500 7,100
26/08/2026 8,300 0 (0%) 0 0 0 0 8,300 9,500 7,100
25/08/2026 8,300 0 (0%) 0 0 0 0 8,300 9,500 7,100
24/08/2026 8,300 0 (0%) 0 0 0 0 8,300 9,500 7,100
21/08/2026 8,300 0 (0%) 0 0 0 0 8,300 9,500 7,100
20/08/2026 8,300 0 (0%) 0 0 0 0 8,300 9,500 7,100
19/08/2026 8,300 0 (0%) 0 0 0 0 8,300 9,500 7,100
18/08/2026 8,300 0 (0%) 0 0 0 0 8,300 9,500 7,100
17/08/2026 8,300 0 (0%) 0 0 0 0 8,300 9,500 7,100
14/08/2026 8,300 0 (0%) 0 0 0 0 8,300 9,500 7,100
13/08/2026 8,300 0 (0%) 0 0 0 0 8,300 9,500 7,100
12/08/2026 8,300 0 (0%) 0 0 0 0 8,300 9,500 7,100
11/08/2026 7,900 -1.3 (-14.13%) 600 4.99 0 0 9,200 10,500 7,900
10/08/2026 9,200 0 (0%) 0 0 0 0 9,200 10,500 7,900
07/08/2026 9,000 1.3 (16.88%) 300 2.76 0 0 7,700 10,700 4,700
06/08/2026 7,700 0 (0%) 0 0 0 0 7,700 10,700 4,700
05/08/2026 7,700 0 (0%) 0 0 0 0 7,700 10,700 4,700
04/08/2026 7,700 0 (0%) 0 0 0 0 7,700 10,700 4,700
03/08/2026 7,700 0 (0%) 0 0 0 0 7,700 10,700 4,700
31/07/2026 7,700 0 (0%) 0 0 0 0 7,700 10,700 4,700
30/07/2026 7,700 0 (0%) 0 0 0 0 7,700 10,700 4,700
29/07/2026 7,700 0 (0%) 0 0 0 0 7,700 10,700 4,700
28/07/2026 7,700 0 (0%) 0 0 0 0 7,700 10,700 4,700
27/07/2026 7,700 0 (0%) 0 0 0 0 7,700 10,700 4,700
24/07/2026 7,700 0 (0%) 0 0 0 0 7,700 10,700 4,700
23/07/2026 7,700 0 (0%) 0 0 0 0 7,700 10,700 4,700
22/07/2026 7,700 0 (0%) 0 0 0 0 7,700 10,700 4,700
21/07/2026 7,700 0 (0%) 0 0 0 0 7,700 10,700 4,700
20/07/2026 7,700 0 (0%) 0 0 0 0 7,700 10,700 4,700
17/07/2026 7,700 0 (0%) 0 0 0 0 7,700 10,700 4,700
16/07/2026 7,700 0 (0%) 0 0 0 0 7,700 10,700 4,700
15/07/2026 7,700 0 (0%) 0 0 0 0 7,700 10,700 4,700
14/07/2026 7,700 0 (0%) 0 0 0 0 7,700 10,700 4,700
13/07/2026 7,700 0 (0%) 0 0 0 0 7,700 10,700 4,700
10/07/2026 7,700 0 (0%) 0 0 0 0 7,700 8,800 6,600
09/07/2026 7,700 0 (0%) 0 0 0 0 7,700 8,800 6,600
08/07/2026 7,700 0 (0%) 0 0 0 0 7,700 8,800 6,600
07/07/2026 7,700 0 (0%) 0 0 0 0 7,700 8,800 6,600
06/07/2026 7,700 0 (0%) 0 0 0 0 7,700 8,800 6,600
03/07/2026 7,700 0 (0%) 0 0 0 0 7,700 8,800 6,600
02/07/2026 7,700 0 (0%) 0 0 0 0 7,700 8,800 6,600
01/07/2026 7,700 0 (0%) 0 0 0 0 7,700 8,800 6,600
30/06/2026 7,700 0 (0%) 0 0 0 0 7,700 8,800 6,600
29/06/2026 7,700 0 (0%) 0 0 0 0 7,700 8,800 6,600
26/06/2026 7,700 0 (0%) 0 0 0 0 7,700 8,800 6,600
25/06/2026 7,700 0 (0%) 0 0 0 0 7,700 8,800 6,600
24/06/2026 7,700 0 (0%) 0 0 0 0 7,700 8,800 6,600
23/06/2026 7,700 0 (0%) 0 0 0 0 7,700 8,800 6,600
22/06/2026 7,700 0 (0%) 0 0 0 0 7,700 8,800 6,600
19/06/2026 7,700 0 (0%) 0 0 0 0 7,700 8,800 6,600
18/06/2026 7,700 0 (0%) 0 0 0 0 7,700 8,800 6,600
17/06/2026 7,700 0 (0%) 0 0 0 0 7,700 8,800 6,600
16/06/2026 7,700 0 (0%) 0 0 0 0 7,700 8,800 6,600
15/06/2026 7,700 0 (0%) 0 0 0 0 7,700 8,800 6,600
12/06/2026 7,700 0 (0%) 0 0 0 0 7,700 8,800 6,600
11/06/2026 7,700 0 (0%) 0 0 0 0 7,700 8,800 6,600
10/06/2026 7,700 0 (0%) 0 0 0 0 7,700 8,800 6,600
09/06/2026 7,700 0 (0%) 0 0 0 0 7,700 8,800 6,600
08/06/2026 7,700 0 (0%) 0 0 0 0 7,700 8,800 6,600
05/06/2026 7,700 0 (0%) 0 0 0 0 7,700 8,800 6,600
04/06/2026 7,700 0.8 (11.59%) 100 0.77 0 0 6,900 7,900 5,900
03/06/2026 6,900 0.6 (9.52%) 100 0.69 0 0 6,300 7,200 5,400
02/06/2026 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
01/06/2026 6,300 0.6 (10.53%) 100 0.63 0 0 5,700 6,500 4,900
29/05/2026 5,700 0 (0%) 1 0.01 0 0 5,700 6,500 4,900
28/05/2026 5,700 0 (0%) 0 0 0 0 5,700 6,500 4,900
27/05/2026 5,700 0 (0%) 0 0 0 0 5,700 6,500 4,900
26/05/2026 5,700 0 (0%) 1 0. 0 0 5,700 6,500 4,900
25/05/2026 5,700 0 (0%) 0 0 0 0 5,700 6,500 4,900
22/05/2026 5,700 0 (0%) 0 0 0 0 5,700 6,500 4,900
21/05/2026 5,700 0 (0%) 0 0 0 0 5,700 6,500 4,900
20/05/2026 5,700 0 (0%) 0 0 0 0 5,700 6,500 4,900
19/05/2026 5,700 0 (0%) 0 0 0 0 5,700 6,500 4,900
18/05/2026 5,700 0 (0%) 0 0 0 0 5,700 6,500 4,900
15/05/2026 5,700 0 (0%) 0 0 0 0 5,700 6,500 4,900
14/05/2026 5,700 0 (0%) 0 0 0 0 5,700 6,500 4,900
13/05/2026 5,700 0 (0%) 0 0 0 0 5,700 6,500 4,900
12/05/2026 5,700 0 (0%) 0 0 0 0 5,700 6,500 4,900
11/05/2026 5,700 0 (0%) 0 0 0 0 5,700 6,500 4,900
08/05/2026 5,700 0 (0%) 0 0 0 0 5,700 6,500 4,900
07/05/2026 5,700 0.7 (14.%) 100 0.57 0 0 5,000 5,700 4,300
06/05/2026 5,000 0 (0%) 0 0 0 0 5,000 5,700 4,300
05/05/2026 5,000 0 (0%) 0 0 0 0 5,000 5,700 4,300
04/05/2026 5,000 0 (0%) 0 0 0 0 5,000 5,700 4,300
29/04/2026 5,000 0 (0%) 0 0 0 0 5,000 5,700 4,300
28/04/2026 5,000 0 (0%) 500 2.5 0 0 5,000 5,700 4,300

Dữ liệu lịch sử - BSC

icon BSC
Webtrading icon BSC
Smart Invest icon Hỗ trợ
trực tuyến
Thu gọn
LÃI SUẤT HẠ NHIỆT, CHỨNG KHOÁN LIỆU CÓ “TĂNG NHIỆT”?| CHỨNG AND CHILL
Liên kết nhanh